Installed Building Produc... (IBP)
169.68
-0.95 (-0.56%)
At close: Mar 31, 2025, 12:56 PM
Installed Building Products Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 172.99 | 172.99 | 167.67 | 170.63 | -1.66 | -0.96% | 294,748 |
| Mar 27, 2025 | 175.92 | 177.72 | 172.11 | 172.29 | -4.13 | -2.34% | 334,947 |
| Mar 26, 2025 | 178.24 | 180.67 | 174.82 | 176.42 | -1.76 | -0.99% | 185,400 |
| Mar 25, 2025 | 176.19 | 180.22 | 175.80 | 178.18 | -1.45 | -0.81% | 324,700 |
| Mar 24, 2025 | 174.24 | 179.77 | 174.24 | 179.63 | 7.39 | 4.29% | 303,200 |
| Mar 21, 2025 | 170.27 | 173.62 | 168.14 | 172.24 | -2.65 | -1.52% | 1,131,224 |
| Mar 20, 2025 | 172.06 | 178.56 | 172.06 | 174.89 | 1.23 | 0.71% | 392,345 |
| Mar 19, 2025 | 171.72 | 175.13 | 169.79 | 173.66 | 2.10 | 1.22% | 296,200 |
| Mar 18, 2025 | 171.80 | 172.85 | 169.87 | 171.56 | 0.57 | 0.33% | 269,840 |
| Mar 17, 2025 | 170.93 | 171.57 | 166.96 | 170.99 | -0.22 | -0.13% | 325,300 |
| Mar 14, 2025 | 168.39 | 171.92 | 166.36 | 171.21 | 2.58 | 1.53% | 433,934 |
| Mar 13, 2025 | 170.28 | 172.13 | 167.73 | 168.63 | -2.71 | -1.58% | 456,503 |
| Mar 12, 2025 | 174.14 | 174.32 | 168.43 | 171.34 | 0.16 | 0.09% | 402,200 |
| Mar 11, 2025 | 180.01 | 180.01 | 168.35 | 171.18 | -7.77 | -4.34% | 439,000 |
| Mar 10, 2025 | 176.34 | 183.96 | 175.56 | 178.95 | 1.91 | 1.08% | 378,300 |
| Mar 7, 2025 | 173.63 | 180.18 | 170.56 | 177.04 | 3.08 | 1.77% | 416,200 |
| Mar 6, 2025 | 172.13 | 175.99 | 170.20 | 173.96 | 1.52 | 0.88% | 283,234 |
| Mar 5, 2025 | 167.57 | 172.97 | 166.26 | 172.44 | 6.27 | 3.77% | 500,622 |
| Mar 4, 2025 | 160.88 | 170.43 | 159.76 | 166.17 | 3.95 | 2.43% | 543,700 |
| Mar 3, 2025 | 170.91 | 173.15 | 161.64 | 162.22 | -9.18 | -5.36% | 479,823 |
| Feb 28, 2025 | 170.61 | 173.59 | 169.10 | 171.40 | 1.34 | 0.79% | 1,023,300 |
| Feb 27, 2025 | 171.96 | 175.85 | 165.66 | 170.06 | -1.94 | -1.13% | 820,741 |
| Feb 26, 2025 | 171.03 | 175.90 | 168.01 | 172.00 | 1.01 | 0.59% | 1,167,600 |
| Feb 25, 2025 | 165.69 | 172.43 | 165.40 | 170.99 | 5.67 | 3.43% | 435,400 |
| Feb 24, 2025 | 165.25 | 167.48 | 162.20 | 165.32 | -0.18 | -0.11% | 281,200 |
| Feb 21, 2025 | 174.40 | 177.01 | 163.14 | 165.50 | -6.09 | -3.55% | 375,533 |
| Feb 20, 2025 | 169.96 | 173.14 | 167.43 | 171.59 | 0.68 | 0.40% | 341,900 |
| Feb 19, 2025 | 170.31 | 172.31 | 167.24 | 170.91 | -3.07 | -1.76% | 416,949 |
| Feb 18, 2025 | 177.00 | 177.88 | 170.29 | 173.98 | -4.09 | -2.30% | 400,966 |
| Feb 14, 2025 | 180.43 | 184.03 | 177.86 | 178.07 | -0.23 | -0.13% | 275,200 |
| Feb 13, 2025 | 180.79 | 180.79 | 176.74 | 178.30 | 0.17 | 0.10% | 270,906 |
| Feb 12, 2025 | 176.02 | 179.52 | 175.00 | 178.13 | -5.44 | -2.96% | 348,642 |
| Feb 11, 2025 | 184.05 | 188.30 | 182.77 | 183.57 | -1.20 | -0.65% | 291,606 |
| Feb 10, 2025 | 184.74 | 185.86 | 182.73 | 184.77 | 2.78 | 1.53% | 307,718 |
| Feb 7, 2025 | 191.75 | 191.75 | 179.24 | 181.99 | -9.33 | -4.88% | 346,700 |
| Feb 6, 2025 | 192.94 | 194.22 | 188.54 | 191.32 | -0.50 | -0.26% | 431,900 |
| Feb 5, 2025 | 195.48 | 195.48 | 191.27 | 191.82 | -0.97 | -0.50% | 249,100 |
| Feb 4, 2025 | 188.55 | 193.45 | 186.26 | 192.79 | 5.17 | 2.76% | 238,838 |
| Feb 3, 2025 | 190.91 | 194.61 | 185.69 | 187.62 | -11.22 | -5.64% | 352,100 |
| Jan 31, 2025 | 203.79 | 203.79 | 197.57 | 198.84 | -7.38 | -3.58% | 486,731 |
| Jan 30, 2025 | 200.05 | 206.84 | 198.13 | 206.22 | 8.93 | 4.53% | 252,631 |
| Jan 29, 2025 | 197.69 | 201.82 | 195.63 | 197.29 | -0.60 | -0.30% | 166,596 |
| Jan 28, 2025 | 203.35 | 203.35 | 197.75 | 197.89 | -6.08 | -2.98% | 214,430 |
| Jan 27, 2025 | 205.50 | 214.10 | 202.17 | 203.97 | -0.97 | -0.47% | 522,100 |
| Jan 24, 2025 | 205.52 | 205.88 | 202.36 | 204.94 | -0.37 | -0.18% | 278,400 |
| Jan 23, 2025 | 205.00 | 207.57 | 203.15 | 205.31 | 0.55 | 0.27% | 354,100 |
| Jan 22, 2025 | 200.63 | 206.31 | 200.33 | 204.76 | 3.49 | 1.73% | 421,200 |
| Jan 21, 2025 | 199.69 | 202.38 | 198.20 | 201.27 | 5.27 | 2.69% | 369,238 |
| Jan 17, 2025 | 202.89 | 204.15 | 195.38 | 196.00 | -3.04 | -1.53% | 382,200 |
| Jan 16, 2025 | 193.77 | 199.79 | 193.08 | 199.04 | 4.58 | 2.36% | 357,739 |